6806 ヒロセ電機(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-17 | 18,310 | 18,560 | 18,285 | 18,370 | 75,800 | 18,370 |
2025-02-14 | 18,535 | 18,540 | 18,290 | 18,310 | 154,800 | 18,310 |
2025-02-13 | 18,565 | 18,580 | 18,375 | 18,440 | 172,000 | 18,440 |
2025-02-12 | 18,115 | 18,455 | 18,115 | 18,455 | 201,300 | 18,455 |
2025-02-10 | 18,110 | 18,490 | 18,060 | 18,060 | 192,000 | 18,060 |
2025-02-07 | 18,120 | 18,345 | 18,035 | 18,035 | 171,600 | 18,035 |
2025-02-06 | 18,360 | 18,485 | 17,965 | 18,070 | 217,600 | 18,070 |
2025-02-05 | 18,410 | 18,495 | 17,905 | 18,130 | 195,500 | 18,130 |
2025-02-04 | 19,315 | 20,290 | 17,800 | 17,835 | 633,700 | 17,835 |
2025-02-03 | 18,300 | 18,415 | 17,715 | 17,955 | 223,600 | 17,955 |
2025-01-31 | 18,600 | 18,700 | 18,520 | 18,630 | 120,500 | 18,630 |
2025-01-30 | 18,515 | 18,605 | 18,325 | 18,605 | 116,000 | 18,605 |
2025-01-29 | 18,545 | 18,620 | 18,420 | 18,585 | 74,100 | 18,585 |
2025-01-28 | 18,640 | 18,750 | 18,485 | 18,595 | 97,700 | 18,595 |
2025-01-27 | 18,825 | 18,835 | 18,495 | 18,740 | 105,100 | 18,740 |
2025-01-24 | 18,795 | 19,140 | 18,755 | 18,825 | 94,100 | 18,825 |
2025-01-23 | 18,770 | 18,895 | 18,730 | 18,840 | 90,800 | 18,840 |
2025-01-22 | 18,480 | 18,995 | 18,480 | 18,870 | 107,600 | 18,870 |
2025-01-21 | 18,630 | 18,630 | 18,325 | 18,375 | 81,300 | 18,375 |
2025-01-20 | 18,375 | 18,520 | 18,250 | 18,280 | 56,300 | 18,280 |
2025-01-17 | 18,055 | 18,355 | 18,005 | 18,235 | 74,700 | 18,235 |
2025-01-16 | 18,005 | 18,255 | 17,780 | 18,115 | 113,500 | 18,115 |
2025-01-15 | 18,225 | 18,595 | 18,225 | 18,305 | 99,300 | 18,305 |
2025-01-14 | 18,050 | 18,280 | 18,000 | 18,190 | 81,900 | 18,190 |
2025-01-10 | 18,305 | 18,560 | 18,225 | 18,225 | 66,300 | 18,225 |
2025-01-09 | 18,370 | 18,635 | 18,345 | 18,570 | 85,300 | 18,570 |
2025-01-08 | 18,625 | 18,665 | 18,495 | 18,560 | 65,600 | 18,560 |
2025-01-07 | 18,515 | 18,630 | 18,325 | 18,630 | 65,000 | 18,630 |
2025-01-06 | 18,740 | 18,800 | 18,510 | 18,510 | 70,100 | 18,510 |
分割・併合履歴 : [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株